KissMeData/045510/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	192600	15593797	1086	1086	1086	1086	316
3	20240802	192500	15593797	1086	1086	1086	1086	0
4	20240802	192400	15593797	1086	1086	1086	1086	0
5	20240802	192300	15593797	1086	1086	1086	1086	0
6	20240802	192200	15593797	1086	1086	1086	1086	0
7	20240802	192100	15593797	1086	1086	1086	1086	0
8	20240802	192000	15593797	1086	1086	1086	1086	0
9	20240802	191900	15593797	1086	1086	1086	1086	0
10	20240802	191800	15593797	1086	1086	1086	1086	0
11	20240802	191700	15593797	1086	1086	1086	1086	0
12	20240802	191600	15593797	1086	1086	1086	1086	0
13	20240802	191500	15593797	1086	1086	1086	1086	0
14	20240802	191400	15593797	1086	1086	1086	1086	0
15	20240802	191300	15593797	1086	1086	1086	1086	0
16	20240802	191200	15593797	1086	1086	1086	1086	0
17	20240802	191100	15593797	1086	1086	1086	1086	0
18	20240802	191000	15593797	1086	1086	1086	1086	0
19	20240802	190900	15593797	1086	1086	1086	1086	0
20	20240802	190800	15593797	1086	1086	1086	1086	0
21	20240802	190700	15593797	1086	1086	1086	1086	0
22	20240802	190600	15593797	1086	1086	1086	1086	0
23	20240802	190500	15593797	1086	1086	1086	1086	0
24	20240802	190400	15593797	1086	1086	1086	1086	0
25	20240802	190300	15593797	1086	1086	1086	1086	0
26	20240802	190200	15593797	1086	1086	1086	1086	0
27	20240802	190100	15593797	1086	1086	1086	1086	0
28	20240802	190000	15593797	1086	1086	1086	1086	0
29	20240802	185900	15593797	1086	1086	1086	1086	0
30	20240802	185800	15593797	1086	1086	1086	1086	0
31	20240802	185700	15593797	1086	1086	1086	1086	0
32	20240802	185600	15593797	1086	1086	1086	1086	316
33	20240802	185500	15593797	1086	1086	1086	1086	0
34	20240802	185400	15593797	1086	1086	1086	1086	0
35	20240802	185300	15593797	1086	1086	1086	1086	0
36	20240802	185200	15593797	1086	1086	1086	1086	0
37	20240802	185100	15593797	1086	1086	1086	1086	0
38	20240802	185000	15593797	1086	1086	1086	1086	0
39	20240802	184900	15593797	1086	1086	1086	1086	0
40	20240802	184800	15593797	1086	1086	1086	1086	0
41	20240802	184700	15593797	1086	1086	1086	1086	0
42	20240802	184600	15593797	1086	1086	1086	1086	0
43	20240802	184500	15593797	1086	1086	1086	1086	0
44	20240802	184400	15593797	1086	1086	1086	1086	0
45	20240802	184300	15593797	1086	1086	1086	1086	0
46	20240802	184200	15593797	1086	1086	1086	1086	0
47	20240802	184100	15593797	1086	1086	1086	1086	0
48	20240802	184000	15593797	1086	1086	1086	1086	0
49	20240802	183900	15593797	1086	1086	1086	1086	0
50	20240802	183800	15593797	1086	1086	1086	1086	0
51	20240802	183700	15593797	1086	1086	1086	1086	0
52	20240802	183600	15593797	1086	1086	1086	1086	0
53	20240802	183500	15593797	1086	1086	1086	1086	0
54	20240802	183400	15593797	1086	1086	1086	1086	0
55	20240802	183300	15593797	1086	1086	1086	1086	0
56	20240802	183200	15593797	1086	1086	1086	1086	0
57	20240802	183100	15593797	1086	1086	1086	1086	0
58	20240802	183000	15593797	1086	1086	1086	1086	0
59	20240802	182900	15593797	1086	1086	1086	1086	0
60	20240802	182800	15593797	1086	1086	1086	1086	0
61	20240802	182700	15593797	1086	1086	1086	1086	0
62	20240802	182600	15593797	1086	1086	1086	1086	316
63	20240802	182500	15593797	1086	1086	1086	1086	0
64	20240802	182400	15593797	1086	1086	1086	1086	0
65	20240802	182300	15593797	1086	1086	1086	1086	0
66	20240802	182200	15593797	1086	1086	1086	1086	0
67	20240802	182100	15593797	1086	1086	1086	1086	0
68	20240802	182000	15593797	1086	1086	1086	1086	0
69	20240802	181900	15593797	1086	1086	1086	1086	0
70	20240802	181800	15593797	1086	1086	1086	1086	0
71	20240802	181700	15593797	1086	1086	1086	1086	0
72	20240802	181600	15593797	1086	1086	1086	1086	0
73	20240802	181500	15593797	1086	1086	1086	1086	0
74	20240802	181400	15593797	1086	1086	1086	1086	0
75	20240802	181300	15593797	1086	1086	1086	1086	0
76	20240802	181200	15593797	1086	1086	1086	1086	0
77	20240802	181100	15593797	1086	1086	1086	1086	0
78	20240802	181000	15593797	1086	1086	1086	1086	0
79	20240802	180900	15593797	1086	1086	1086	1086	0
80	20240802	180800	15593797	1086	1086	1086	1086	0
81	20240802	180700	15593797	1086	1086	1086	1086	0
82	20240802	180600	15593797	1086	1086	1086	1086	0
83	20240802	180500	15593797	1086	1086	1086	1086	0
84	20240802	180400	15593797	1086	1086	1086	1086	0
85	20240802	180300	15593797	1086	1086	1086	1086	0
86	20240802	180200	15593797	1086	1086	1086	1086	0
87	20240802	180100	15593797	1086	1086	1086	1086	0
88	20240802	180000	15593797	1086	1086	1086	1086	0
89	20240802	175900	15593797	1086	1086	1086	1086	0
90	20240802	175800	15593797	1086	1086	1086	1086	0
91	20240802	175700	15593797	1086	1086	1086	1086	0
92	20240802	175600	15593797	1086	1086	1086	1086	316
93	20240802	175500	15593797	1086	1086	1086	1086	0
94	20240802	175400	15593797	1086	1086	1086	1086	0
95	20240802	175300	15593797	1086	1086	1086	1086	0
96	20240802	175200	15593797	1086	1086	1086	1086	0
97	20240802	175100	15593797	1086	1086	1086	1086	0
98	20240802	175000	15593797	1086	1086	1086	1086	0
99	20240802	174900	15593797	1086	1086	1086	1086	0
100	20240802	174800	15593797	1086	1086	1086	1086	0
101	20240802	174700	15593797	1086	1086	1086	1086	0
102	20240802	174600	15593797	1086	1086	1086	1086	0
103	20240802	174500	15593797	1086	1086	1086	1086	0
104	20240802	174400	15593797	1086	1086	1086	1086	0
105	20240802	174300	15593797	1086	1086	1086	1086	0
106	20240802	174200	15593797	1086	1086	1086	1086	0
107	20240802	174100	15593797	1086	1086	1086	1086	0
108	20240802	174000	15593797	1086	1086	1086	1086	0
109	20240802	173900	15593797	1086	1086	1086	1086	0
110	20240802	173800	15593797	1086	1086	1086	1086	0
111	20240802	173700	15593797	1086	1086	1086	1086	0
112	20240802	173600	15593797	1086	1086	1086	1086	0
113	20240802	173500	15593797	1086	1086	1086	1086	0
114	20240802	173400	15593797	1086	1086	1086	1086	0
115	20240802	173300	15593797	1086	1086	1086	1086	0
116	20240802	173200	15593797	1086	1086	1086	1086	0
117	20240802	173100	15593797	1086	1086	1086	1086	0
118	20240802	173000	15593797	1086	1086	1086	1086	0
119	20240802	172900	15593797	1086	1086	1086	1086	0
120	20240802	172800	15593797	1086	1086	1086	1086	0
121	20240802	172700	15593797	1086	1086	1086	1086	0
122	20240802	172600	15593797	1086	1086	1086	1086	316
123	20240802	172500	15593797	1086	1086	1086	1086	0
124	20240802	172400	15593797	1086	1086	1086	1086	0
125	20240802	172300	15593797	1086	1086	1086	1086	0
126	20240802	172200	15593797	1086	1086	1086	1086	0
127	20240802	172100	15593797	1086	1086	1086	1086	0
128	20240802	172000	15593797	1086	1086	1086	1086	0
129	20240802	171900	15593797	1086	1086	1086	1086	0
130	20240802	171800	15593797	1086	1086	1086	1086	0
131	20240802	171700	15593797	1086	1086	1086	1086	0
132	20240802	171600	15593797	1086	1086	1086	1086	0
133	20240802	171500	15593797	1086	1086	1086	1086	0
134	20240802	171400	15593797	1086	1086	1086	1086	0
135	20240802	171300	15593797	1086	1086	1086	1086	0
136	20240802	171200	15593797	1086	1086	1086	1086	0
137	20240802	171100	15593797	1086	1086	1086	1086	0
138	20240802	171000	15593797	1086	1086	1086	1086	0
139	20240802	170900	15593797	1086	1086	1086	1086	0
140	20240802	170800	15593797	1086	1086	1086	1086	0
141	20240802	170700	15593797	1086	1086	1086	1086	0
142	20240802	170600	15593797	1086	1086	1086	1086	0
143	20240802	170500	15593797	1086	1086	1086	1086	0
144	20240802	170400	15593797	1086	1086	1086	1086	0
145	20240802	170300	15593797	1086	1086	1086	1086	0
146	20240802	170200	15593797	1086	1086	1086	1086	0
147	20240802	170100	15593797	1086	1086	1086	1086	0
148	20240802	170000	15593797	1086	1086	1086	1086	0
149	20240802	165900	15593797	1086	1086	1086	1086	0
150	20240802	165800	15593797	1086	1086	1086	1086	0
151	20240802	165700	15593797	1086	1086	1086	1086	0
152	20240802	165600	15593797	1086	1086	1086	1086	316
153	20240802	165500	15593797	1086	1086	1086	1086	0
154	20240802	165400	15593797	1086	1086	1086	1086	0
155	20240802	165300	15593797	1086	1086	1086	1086	0
156	20240802	165200	15593797	1086	1086	1086	1086	0
157	20240802	165100	15593797	1086	1086	1086	1086	0
158	20240802	165000	15593797	1086	1086	1086	1086	0
159	20240802	164900	15593797	1086	1086	1086	1086	0
160	20240802	164800	15593797	1086	1086	1086	1086	0
161	20240802	164700	15593797	1086	1086	1086	1086	0
162	20240802	164600	15593797	1086	1086	1086	1086	0
163	20240802	164500	15593797	1086	1086	1086	1086	0
164	20240802	164400	15593797	1086	1086	1086	1086	0
165	20240802	164300	15593797	1086	1086	1086	1086	0
166	20240802	164200	15593797	1086	1086	1086	1086	0
167	20240802	164100	15593797	1086	1086	1086	1086	0
168	20240802	164000	15593797	1086	1086	1086	1086	0
169	20240802	163900	15593797	1086	1086	1086	1086	0
170	20240802	163800	15593797	1086	1086	1086	1086	0
171	20240802	163700	15593797	1086	1086	1086	1086	0
172	20240802	163600	15593797	1086	1086	1086	1086	0
173	20240802	163500	15593797	1086	1086	1086	1086	0
174	20240802	163400	15593797	1086	1086	1086	1086	0
175	20240802	163300	15593797	1086	1086	1086	1086	0
176	20240802	163200	15593797	1086	1086	1086	1086	0
177	20240802	163100	15593797	1086	1086	1086	1086	0
178	20240802	163000	15593797	1086	1086	1086	1086	0
179	20240802	162900	15593797	1086	1086	1086	1086	0
180	20240802	162800	15593797	1086	1086	1086	1086	0
181	20240802	162700	15593797	1086	1086	1086	1086	0
182	20240802	162600	15593797	1086	1086	1086	1086	316
183	20240802	162500	15593797	1086	1086	1086	1086	0
184	20240802	162400	15593797	1086	1086	1086	1086	0
185	20240802	162300	15593797	1086	1086	1086	1086	0
186	20240802	162200	15593797	1086	1086	1086	1086	0
187	20240802	162100	15593797	1086	1086	1086	1086	0
188	20240802	162000	15593797	1086	1086	1086	1086	0
189	20240802	161900	15593797	1086	1086	1086	1086	0
190	20240802	161800	15593797	1086	1086	1086	1086	0
191	20240802	161700	15593797	1086	1086	1086	1086	0
192	20240802	161600	15593797	1086	1086	1086	1086	0
193	20240802	161500	15593797	1086	1086	1086	1086	0
194	20240802	161400	15593797	1086	1086	1086	1086	0
195	20240802	161300	15593797	1086	1086	1086	1086	0
196	20240802	161200	15593797	1086	1086	1086	1086	0
197	20240802	161100	15593797	1086	1086	1086	1086	0
198	20240802	161000	15593797	1086	1086	1086	1086	0
199	20240802	160900	15593797	1086	1086	1086	1086	0
200	20240802	160800	15593797	1086	1086	1086	1086	0
201	20240802	160700	15593797	1086	1086	1086	1086	0
202	20240802	160600	15593797	1086	1086	1086	1086	0
203	20240802	160500	15593797	1086	1086	1086	1086	0
204	20240802	160400	15593797	1086	1086	1086	1086	0
205	20240802	160300	15593797	1086	1086	1086	1086	0
206	20240802	160200	15593797	1086	1086	1086	1086	0
207	20240802	160100	15593797	1086	1086	1086	1086	0
208	20240802	160000	15593797	1086	1086	1086	1086	0
209	20240802	155900	15593797	1086	1086	1086	1086	0
210	20240802	155800	15593797	1086	1086	1086	1086	0
211	20240802	155700	15593797	1086	1086	1086	1086	0
212	20240802	155600	15593797	1086	1086	1086	1086	316
213	20240802	155500	15593797	1086	1086	1086	1086	0
214	20240802	155400	15593797	1086	1086	1086	1086	0
215	20240802	155300	15593797	1086	1086	1086	1086	0
216	20240802	155200	15593797	1086	1086	1086	1086	0
217	20240802	155100	15593797	1086	1086	1086	1086	0
218	20240802	155000	15593797	1086	1086	1086	1086	0
219	20240802	154900	15593797	1086	1086	1086	1086	0
220	20240802	154800	15593797	1086	1086	1086	1086	0
221	20240802	154700	15593797	1086	1086	1086	1086	0
222	20240802	154600	15593797	1086	1086	1086	1086	0
223	20240802	154500	15593797	1086	1086	1086	1086	0
224	20240802	154400	15593797	1086	1086	1086	1086	0
225	20240802	154300	15593797	1086	1086	1086	1086	0
226	20240802	154200	15593797	1086	1086	1086	1086	0
227	20240802	154100	15593797	1086	1086	1086	1086	0
228	20240802	154000	15593797	1086	1086	1086	1086	0
229	20240802	153900	15593797	1086	1086	1086	1086	0
230	20240802	153800	15593797	1086	1086	1086	1086	0
231	20240802	153700	15593797	1086	1086	1086	1086	0
232	20240802	153600	15593797	1086	1086	1086	1086	0
233	20240802	153500	15593797	1086	1086	1086	1086	0
234	20240802	153400	15593797	1086	1086	1086	1086	0
235	20240802	153300	15593797	1086	1086	1086	1086	0
236	20240802	153200	15593797	1086	1086	1086	1086	0
237	20240802	153100	15593797	1086	1086	1086	1086	0
238	20240802	153000	15593797	1086	1086	1086	1086	316
239	20240802	152900	15250621	1089	1089	1089	1089	0
240	20240802	152800	15250621	1089	1089	1089	1089	0
241	20240802	152700	15250621	1089	1089	1089	1089	0
242	20240802	152600	15250621	1089	1089	1089	1089	0
243	20240802	152500	15250621	1089	1089	1089	1089	0
244	20240802	152400	15250621	1089	1089	1089	1089	0
245	20240802	152300	15250621	1089	1089	1089	1089	0
246	20240802	152200	15250621	1089	1089	1089	1089	0
247	20240802	152100	15250621	1089	1089	1089	1089	0
248	20240802	152000	15250621	1089	1089	1089	1089	0
249	20240802	151900	15250621	1089	1089	1089	1089	0
250	20240802	151800	15250621	1089	1089	1089	1089	0
251	20240802	151700	15250621	1089	1089	1089	1089	0
252	20240802	151600	15250621	1089	1088	1089	1088	6
253	20240802	151500	15244092	1089	1089	1089	1089	0
254	20240802	151400	15244092	1089	1089	1089	1089	0
255	20240802	151300	15244092	1089	1089	1089	1089	0
256	20240802	151200	15244092	1089	1089	1089	1089	0
257	20240802	151100	15244092	1089	1088	1089	1088	89
258	20240802	151000	15147259	1089	1089	1089	1089	2
259	20240802	150900	15145081	1090	1090	1090	1090	1
260	20240802	150800	15143991	1089	1089	1089	1089	0
261	20240802	150700	15143991	1089	1089	1089	1089	1
262	20240802	150600	15142902	1090	1089	1090	1088	14
263	20240802	150500	15127658	1090	1090	1090	1090	0
264	20240802	150400	15127658	1090	1090	1090	1090	0
265	20240802	150300	15127658	1090	1090	1090	1090	0
266	20240802	150200	15127658	1090	1090	1090	1090	0
267	20240802	150100	15127658	1090	1090	1090	1090	0
268	20240802	150000	15127658	1090	1090	1090	1090	46
269	20240802	145900	15077518	1090	1090	1090	1090	0
270	20240802	145800	15077518	1090	1090	1090	1090	1
271	20240802	145700	15076428	1090	1091	1091	1090	12
272	20240802	145600	15063347	1092	1092	1092	1092	0
273	20240802	145500	15063347	1092	1092	1092	1092	0
274	20240802	145400	15063347	1092	1092	1092	1092	0
275	20240802	145300	15063347	1092	1092	1092	1092	0
276	20240802	145200	15063347	1092	1092	1092	1092	0
277	20240802	145100	15063347	1092	1092	1092	1092	0
278	20240802	145000	15063347	1092	1092	1092	1092	0
279	20240802	144900	15063347	1092	1092	1092	1092	0
280	20240802	144800	15063347	1092	1092	1092	1092	0
281	20240802	144700	15063347	1092	1092	1092	1092	0
282	20240802	144600	15063347	1092	1092	1092	1092	0
283	20240802	144500	15063347	1092	1092	1092	1092	0
284	20240802	144400	15063347	1092	1092	1092	1092	0
285	20240802	144300	15063347	1092	1092	1092	1092	0
286	20240802	144200	15063347	1092	1092	1092	1092	1
287	20240802	144100	15062255	1090	1090	1090	1090	0
288	20240802	144000	15062255	1090	1091	1091	1090	39
289	20240802	143900	15019744	1092	1092	1092	1092	0
290	20240802	143800	15019744	1092	1092	1092	1092	0
291	20240802	143700	15019744	1092	1092	1092	1092	0
292	20240802	143600	15019744	1092	1092	1092	1092	0
293	20240802	143500	15019744	1092	1092	1092	1092	0
294	20240802	143400	15019744	1092	1092	1092	1092	0
295	20240802	143300	15019744	1092	1092	1092	1092	0
296	20240802	143200	15019744	1092	1092	1092	1092	0
297	20240802	143100	15019744	1092	1092	1092	1092	0
298	20240802	143000	15019744	1092	1092	1092	1092	3
299	20240802	142900	15016468	1092	1088	1092	1088	89
300	20240802	142800	14919632	1089	1090	1090	1089	6
301	20240802	142700	14913097	1089	1089	1089	1089	3
302	20240802	142600	14909830	1090	1090	1090	1090	0
303	20240802	142500	14909830	1090	1090	1090	1090	0
304	20240802	142400	14909830	1090	1090	1090	1090	0
305	20240802	142300	14909830	1090	1090	1090	1090	0
306	20240802	142200	14909830	1090	1092	1092	1090	6
307	20240802	142100	14903284	1093	1093	1093	1093	0
308	20240802	142000	14903284	1093	1093	1093	1093	0
309	20240802	141900	14903284	1093	1093	1093	1093	0
310	20240802	141800	14903284	1093	1093	1093	1093	0
311	20240802	141700	14903284	1093	1093	1093	1093	0
312	20240802	141600	14903284	1093	1093	1093	1093	0
313	20240802	141500	14903284	1093	1093	1093	1093	0
314	20240802	141400	14903284	1093	1093	1093	1093	0
315	20240802	141300	14903284	1093	1093	1093	1093	1
316	20240802	141200	14902191	1094	1094	1094	1094	0
317	20240802	141100	14902191	1094	1094	1094	1094	0
318	20240802	141000	14902191	1094	1094	1094	1094	0
319	20240802	140900	14902191	1094	1094	1094	1094	0
320	20240802	140800	14902191	1094	1094	1094	1094	0
321	20240802	140700	14902191	1094	1094	1094	1094	0
322	20240802	140600	14902191	1094	1094	1094	1094	0
323	20240802	140500	14902191	1094	1094	1094	1094	0
324	20240802	140400	14902191	1094	1094	1094	1094	0
325	20240802	140300	14902191	1094	1094	1094	1094	0
326	20240802	140200	14902191	1094	1094	1094	1094	0
327	20240802	140100	14902191	1094	1094	1094	1094	0
328	20240802	140000	14902191	1094	1094	1094	1094	0
329	20240802	135900	14902191	1094	1094	1094	1094	0
330	20240802	135800	14902191	1094	1094	1094	1094	0
331	20240802	135700	14902191	1094	1094	1094	1094	1
332	20240802	135600	14901097	1090	1090	1090	1090	0
333	20240802	135500	14901097	1090	1090	1090	1090	0
334	20240802	135400	14901097	1090	1090	1090	1090	0
335	20240802	135300	14901097	1090	1094	1094	1090	63
336	20240802	135200	14832373	1095	1095	1095	1095	0
337	20240802	135100	14832373	1095	1095	1095	1095	0
338	20240802	135000	14832373	1095	1095	1095	1095	0
339	20240802	134900	14832373	1095	1095	1095	1095	0
340	20240802	134800	14832373	1095	1095	1095	1095	0
341	20240802	134700	14832373	1095	1095	1095	1095	0
342	20240802	134600	14832373	1095	1095	1095	1095	1
343	20240802	134500	14831278	1095	1095	1095	1095	0
344	20240802	134400	14831278	1095	1095	1095	1095	0
345	20240802	134300	14831278	1095	1095	1095	1095	0
346	20240802	134200	14831278	1095	1095	1095	1095	0
347	20240802	134100	14831278	1095	1095	1095	1095	0
348	20240802	134000	14831278	1095	1095	1095	1095	10
349	20240802	133900	14820328	1095	1095	1095	1095	0
350	20240802	133800	14820328	1095	1095	1095	1095	0
351	20240802	133700	14820328	1095	1095	1095	1095	0
352	20240802	133600	14820328	1095	1095	1095	1095	160
353	20240802	133500	14645128	1095	1095	1095	1095	2
354	20240802	133400	14642938	1096	1096	1096	1096	0
355	20240802	133300	14642938	1096	1096	1096	1096	0
356	20240802	133200	14642938	1096	1096	1096	1096	0
357	20240802	133100	14642938	1096	1096	1096	1096	0
358	20240802	133000	14642938	1096	1096	1096	1096	0
359	20240802	132900	14642938	1096	1096	1096	1096	0
360	20240802	132800	14642938	1096	1096	1096	1096	0
361	20240802	132700	14642938	1096	1096	1096	1096	0
362	20240802	132600	14642938	1096	1096	1096	1096	0
363	20240802	132500	14642938	1096	1094	1096	1094	6
364	20240802	132400	14636369	1093	1090	1093	1090	18
365	20240802	132300	14616746	1090	1090	1090	1090	0
366	20240802	132200	14616746	1090	1090	1090	1090	0
367	20240802	132100	14616746	1090	1090	1090	1090	0
368	20240802	132000	14616746	1090	1090	1090	1090	3
369	20240802	131900	14613476	1090	1090	1090	1090	0
370	20240802	131800	14613476	1090	1090	1090	1090	0
371	20240802	131700	14613476	1090	1090	1090	1090	0
372	20240802	131600	14613476	1090	1090	1090	1090	0
373	20240802	131500	14613476	1090	1090	1090	1090	0
374	20240802	131400	14613476	1090	1090	1090	1090	0
375	20240802	131300	14613476	1090	1090	1090	1090	0
376	20240802	131200	14613476	1090	1090	1090	1090	0
377	20240802	131100	14613476	1090	1090	1090	1090	0
378	20240802	131000	14613476	1090	1090	1090	1090	0
379	20240802	130900	14613476	1090	1090	1090	1090	0
380	20240802	130800	14613476	1090	1090	1090	1090	0
381	20240802	130700	14613476	1090	1090	1090	1090	0
382	20240802	130600	14613476	1090	1090	1090	1090	0
383	20240802	130500	14613476	1090	1090	1090	1090	0
384	20240802	130400	14613476	1090	1090	1090	1090	0
385	20240802	130300	14613476	1090	1090	1090	1090	0
386	20240802	130200	14613476	1090	1090	1090	1090	298
387	20240802	130100	14288656	1086	1086	1086	1086	1
388	20240802	130000	14287570	1090	1090	1090	1090	0
389	20240802	125900	14287570	1090	1090	1090	1090	0
390	20240802	125800	14287570	1090	1090	1090	1090	0
391	20240802	125700	14287570	1090	1086	1090	1086	75
392	20240802	125600	14206116	1088	1088	1088	1088	1
393	20240802	125500	14205028	1086	1086	1086	1086	0
394	20240802	125400	14205028	1086	1089	1090	1086	111
395	20240802	125300	14084160	1089	1090	1090	1089	15
396	20240802	125200	14067819	1090	1090	1090	1090	85
397	20240802	125100	13975169	1086	1086	1086	1086	319
398	20240802	125000	13628735	1086	1086	1086	1086	50
399	20240802	124900	13574435	1086	1086	1086	1086	1
400	20240802	124800	13573349	1090	1090	1090	1090	0
401	20240802	124700	13573349	1090	1090	1090	1090	0
402	20240802	124600	13573349	1090	1090	1090	1090	0
403	20240802	124500	13573349	1090	1090	1090	1090	0
404	20240802	124400	13573349	1090	1090	1090	1090	0
405	20240802	124300	13573349	1090	1090	1090	1090	0
406	20240802	124200	13573349	1090	1090	1090	1090	0
407	20240802	124100	13573349	1090	1090	1090	1090	0
408	20240802	124000	13573349	1090	1090	1090	1090	100
409	20240802	123900	13464349	1090	1090	1090	1090	0
410	20240802	123800	13464349	1090	1090	1090	1090	0
411	20240802	123700	13464349	1090	1090	1090	1090	0
412	20240802	123600	13464349	1090	1090	1090	1090	0
413	20240802	123500	13464349	1090	1090	1090	1090	0
414	20240802	123400	13464349	1090	1090	1090	1090	0
415	20240802	123300	13464349	1090	1090	1090	1090	0
416	20240802	123200	13464349	1090	1090	1090	1090	0
417	20240802	123100	13464349	1090	1090	1090	1090	0
418	20240802	123000	13464349	1090	1090	1090	1090	0
419	20240802	122900	13464349	1090	1090	1090	1090	0
420	20240802	122800	13464349	1090	1090	1090	1090	0
421	20240802	122700	13464349	1090	1090	1090	1090	0
422	20240802	122600	13464349	1090	1090	1090	1090	0
423	20240802	122500	13464349	1090	1090	1090	1090	0
424	20240802	122400	13464349	1090	1090	1090	1090	0
425	20240802	122300	13464349	1090	1090	1090	1090	0
426	20240802	122200	13464349	1090	1090	1090	1090	0
427	20240802	122100	13464349	1090	1090	1090	1090	0
428	20240802	122000	13464349	1090	1090	1090	1090	0
429	20240802	121900	13464349	1090	1090	1090	1090	0
430	20240802	121800	13464349	1090	1087	1090	1087	2
431	20240802	121700	13462172	1090	1090	1090	1090	0
432	20240802	121600	13462172	1090	1090	1090	1090	0
433	20240802	121500	13462172	1090	1090	1090	1090	0
434	20240802	121400	13462172	1090	1090	1090	1090	0
435	20240802	121300	13462172	1090	1090	1090	1090	0
436	20240802	121200	13462172	1090	1090	1090	1090	0
437	20240802	121100	13462172	1090	1090	1090	1090	0
438	20240802	121000	13462172	1090	1090	1090	1090	0
439	20240802	120900	13462172	1090	1090	1090	1090	0
440	20240802	120800	13462172	1090	1090	1090	1090	0
441	20240802	120700	13462172	1090	1090	1090	1090	0
442	20240802	120600	13462172	1090	1090	1090	1090	100
443	20240802	120500	13353172	1088	1088	1088	1088	0
444	20240802	120400	13353172	1088	1088	1088	1088	0
445	20240802	120300	13353172	1088	1088	1088	1088	11
446	20240802	120200	13341204	1089	1089	1089	1089	0
447	20240802	120100	13341204	1089	1089	1089	1089	0
448	20240802	120000	13341204	1089	1089	1089	1089	0
449	20240802	115900	13341204	1089	1089	1089	1089	0
450	20240802	115800	13341204	1089	1089	1089	1089	0
451	20240802	115700	13341204	1089	1089	1089	1089	0
452	20240802	115600	13341204	1089	1089	1089	1089	0
453	20240802	115500	13341204	1089	1089	1089	1089	0
454	20240802	115400	13341204	1089	1089	1089	1089	0
455	20240802	115300	13341204	1089	1089	1089	1089	0
456	20240802	115200	13341204	1089	1089	1089	1089	0
457	20240802	115100	13341204	1089	1089	1089	1089	0
458	20240802	115000	13341204	1089	1089	1089	1089	0
459	20240802	114900	13341204	1089	1089	1089	1089	0
460	20240802	114800	13341204	1089	1089	1089	1089	0
461	20240802	114700	13341204	1089	1089	1089	1089	0
462	20240802	114600	13341204	1089	1090	1090	1089	2
463	20240802	114500	13339025	1091	1091	1091	1091	0
464	20240802	114400	13339025	1091	1091	1091	1091	0
465	20240802	114300	13339025	1091	1091	1091	1091	0
466	20240802	114200	13339025	1091	1091	1091	1091	0
467	20240802	114100	13339025	1091	1091	1091	1091	0
468	20240802	114000	13339025	1091	1091	1091	1091	1
469	20240802	113900	13337934	1083	1083	1083	1083	0
470	20240802	113800	13337934	1083	1083	1083	1083	0
471	20240802	113700	13337934	1083	1083	1083	1083	0
472	20240802	113600	13337934	1083	1083	1083	1083	0
473	20240802	113500	13337934	1083	1083	1083	1083	0
474	20240802	113400	13337934	1083	1083	1083	1083	0
475	20240802	113300	13337934	1083	1083	1083	1083	0
476	20240802	113200	13337934	1083	1083	1083	1083	0
477	20240802	113100	13337934	1083	1083	1083	1083	0
478	20240802	113000	13337934	1083	1083	1083	1083	0
479	20240802	112900	13337934	1083	1083	1083	1083	0
480	20240802	112800	13337934	1083	1083	1083	1083	0
481	20240802	112700	13337934	1083	1083	1083	1083	0
482	20240802	112600	13337934	1083	1083	1083	1083	0
483	20240802	112500	13337934	1083	1083	1083	1083	0
484	20240802	112400	13337934	1083	1083	1083	1083	0
485	20240802	112300	13337934	1083	1083	1083	1083	0
486	20240802	112200	13337934	1083	1083	1083	1083	0
487	20240802	112100	13337934	1083	1083	1083	1083	0
488	20240802	112000	13337934	1083	1083	1083	1083	1
489	20240802	111900	13336851	1094	1089	1094	1089	20
490	20240802	111800	13315000	1079	1079	1079	1079	0
491	20240802	111700	13315000	1079	1084	1084	1079	184
492	20240802	111600	13115742	1085	1085	1085	1085	0
493	20240802	111500	13115742	1085	1085	1085	1085	0
494	20240802	111400	13115742	1085	1085	1085	1085	22
495	20240802	111300	13091872	1095	1095	1095	1095	0
496	20240802	111200	13091872	1095	1095	1095	1095	0
497	20240802	111100	13091872	1095	1095	1095	1095	5
498	20240802	111000	13086397	1095	1095	1095	1095	0
499	20240802	110900	13086397	1095	1095	1095	1095	0
500	20240802	110800	13086397	1095	1095	1095	1095	0
501	20240802	110700	13086397	1095	1095	1095	1095	0
502	20240802	110600	13086397	1095	1095	1095	1095	0
503	20240802	110500	13086397	1095	1095	1095	1095	91
504	20240802	110400	12986752	1095	1095	1095	1095	0
505	20240802	110300	12986752	1095	1095	1095	1095	0
506	20240802	110200	12986752	1095	1095	1095	1095	0
507	20240802	110100	12986752	1095	1095	1095	1095	91
508	20240802	110000	12887107	1095	1095	1095	1095	0
509	20240802	105900	12887107	1095	1095	1095	1095	0
510	20240802	105800	12887107	1095	1095	1095	1095	0
511	20240802	105700	12887107	1095	1095	1095	1095	0
512	20240802	105600	12887107	1095	1095	1095	1095	0
513	20240802	105500	12887107	1095	1095	1095	1095	0
514	20240802	105400	12887107	1095	1095	1095	1095	0
515	20240802	105300	12887107	1095	1085	1095	1085	259
516	20240802	105200	12606028	1085	1085	1085	1085	0
517	20240802	105100	12606028	1085	1085	1085	1085	92
518	20240802	105000	12506208	1084	1084	1084	1084	0
519	20240802	104900	12506208	1084	1084	1084	1084	0
520	20240802	104800	12506208	1084	1084	1084	1084	154
521	20240802	104700	12339272	1084	1084	1084	1084	0
522	20240802	104600	12339272	1084	1084	1084	1084	0
523	20240802	104500	12339272	1084	1084	1084	1084	461
524	20240802	104400	11839548	1084	1084	1084	1084	20
525	20240802	104300	11817868	1084	1084	1084	1084	0
526	20240802	104200	11817868	1084	1084	1084	1084	15
527	20240802	104100	11801608	1084	1084	1084	1084	0
528	20240802	104000	11801608	1084	1084	1084	1084	0
529	20240802	103900	11801608	1084	1084	1084	1084	1
530	20240802	103800	11800524	1085	1085	1085	1085	0
531	20240802	103700	11800524	1085	1085	1085	1085	0
532	20240802	103600	11800524	1085	1085	1085	1085	0
533	20240802	103500	11800524	1085	1085	1085	1085	0
534	20240802	103400	11800524	1085	1085	1085	1085	0
535	20240802	103300	11800524	1085	1085	1085	1085	0
536	20240802	103200	11800524	1085	1085	1085	1085	0
537	20240802	103100	11800524	1085	1085	1085	1085	0
538	20240802	103000	11800524	1085	1085	1085	1085	0
539	20240802	102900	11800524	1085	1085	1085	1085	0
540	20240802	102800	11800524	1085	1085	1085	1085	0
541	20240802	102700	11800524	1085	1085	1085	1085	0
542	20240802	102600	11800524	1085	1085	1085	1085	0
543	20240802	102500	11800524	1085	1085	1085	1085	0
544	20240802	102400	11800524	1085	1085	1085	1085	0
545	20240802	102300	11800524	1085	1085	1085	1085	0
546	20240802	102200	11800524	1085	1085	1085	1085	0
547	20240802	102100	11800524	1085	1085	1085	1085	0
548	20240802	102000	11800524	1085	1085	1085	1085	0
549	20240802	101900	11800524	1085	1085	1085	1085	0
550	20240802	101800	11800524	1085	1085	1085	1085	0
551	20240802	101700	11800524	1085	1085	1085	1085	0
552	20240802	101600	11800524	1085	1085	1085	1085	0
553	20240802	101500	11800524	1085	1085	1085	1085	1
554	20240802	101400	11799439	1085	1087	1087	1085	13
555	20240802	101300	11785316	1089	1089	1089	1089	0
556	20240802	101200	11785316	1089	1089	1089	1089	0
557	20240802	101100	11785316	1089	1089	1091	1089	61
558	20240802	101000	11718885	1089	1078	1089	1078	48
559	20240802	100900	11666818	1069	1069	1069	1069	606
560	20240802	100800	11019004	1067	1094	1094	1055	1468
561	20240802	100700	9461251	1095	1095	1095	1095	0
562	20240802	100600	9461251	1095	1095	1095	1095	0
563	20240802	100500	9461251	1095	1095	1095	1095	1
564	20240802	100400	9460156	1095	1095	1095	1095	0
565	20240802	100300	9460156	1095	1095	1095	1095	0
566	20240802	100200	9460156	1095	1095	1095	1095	3
567	20240802	100100	9456871	1095	1095	1095	1095	1
568	20240802	100000	9455776	1089	1094	1094	1089	24
569	20240802	095900	9429621	1095	1095	1095	1095	0
570	20240802	095800	9429621	1095	1095	1095	1095	0
571	20240802	095700	9429621	1095	1095	1095	1095	0
572	20240802	095600	9429621	1095	1095	1095	1095	0
573	20240802	095500	9429621	1095	1095	1095	1095	0
574	20240802	095400	9429621	1095	1095	1095	1095	91
575	20240802	095300	9329976	1095	1095	1095	1095	0
576	20240802	095200	9329976	1095	1095	1095	1095	0
577	20240802	095100	9329976	1095	1095	1095	1095	0
578	20240802	095000	9329976	1095	1095	1095	1095	0
579	20240802	094900	9329976	1095	1095	1095	1095	0
580	20240802	094800	9329976	1095	1090	1095	1090	97
581	20240802	094700	9224241	1090	1089	1090	1089	21
582	20240802	094600	9201352	1089	1090	1090	1089	13
583	20240802	094500	9187183	1093	1093	1093	1093	0
584	20240802	094400	9187183	1093	1093	1093	1093	0
585	20240802	094300	9187183	1093	1093	1093	1093	1
586	20240802	094200	9186090	1095	1095	1095	1095	0
587	20240802	094100	9186090	1095	1095	1095	1095	0
588	20240802	094000	9186090	1095	1095	1095	1095	1
589	20240802	093900	9184995	1093	1093	1093	1093	1
590	20240802	093800	9183902	1091	1093	1095	1091	5
591	20240802	093700	9178436	1094	1095	1095	1092	4
592	20240802	093600	9174060	1090	1090	1095	1090	14
593	20240802	093500	9158780	1090	1090	1090	1090	3
594	20240802	093400	9155510	1090	1091	1091	1090	6
595	20240802	093300	9148965	1099	1099	1099	1099	0
596	20240802	093200	9148965	1099	1099	1099	1099	0
597	20240802	093100	9148965	1099	1099	1099	1099	0
598	20240802	093000	9148965	1099	1099	1099	1099	0
599	20240802	092900	9148965	1099	1099	1099	1099	0
600	20240802	092800	9148965	1099	1099	1099	1099	0
601	20240802	092700	9148965	1099	1099	1099	1098	3
602	20240802	092600	9145669	1095	1095	1095	1095	0
603	20240802	092500	9145669	1095	1095	1095	1095	200
604	20240802	092400	8926669	1095	1090	1095	1090	389
605	20240802	092300	8500719	1095	1095	1095	1095	0
606	20240802	092200	8500719	1095	1095	1095	1095	0
607	20240802	092100	8500719	1095	1095	1095	1095	0
608	20240802	092000	8500719	1095	1095	1095	1095	0
609	20240802	091900	8500719	1095	1095	1095	1095	0
610	20240802	091800	8500719	1095	1095	1095	1095	1
611	20240802	091700	8499624	1091	1091	1091	1091	8
612	20240802	091600	8490896	1095	1095	1095	1095	0
613	20240802	091500	8490896	1095	1095	1095	1095	0
614	20240802	091400	8490896	1095	1095	1095	1095	5
615	20240802	091300	8485421	1095	1095	1095	1095	0
616	20240802	091200	8485421	1095	1095	1095	1095	0
617	20240802	091100	8485421	1095	1095	1095	1095	5
618	20240802	091000	8479946	1100	1100	1100	1100	0
619	20240802	090900	8479946	1100	1100	1100	1100	0
620	20240802	090800	8479946	1100	1095	1100	1095	31
621	20240802	090700	8445996	1051	1051	1051	1051	0
622	20240802	090600	8445996	1051	1101	1101	1051	2411
623	20240802	090500	5880368	1101	1101	1101	1101	0
624	20240802	090400	5880368	1101	1100	1101	1100	946
625	20240802	090300	4839236	1101	1101	1102	1101	2414
626	20240802	090200	2180557	1102	1102	1102	1094	538
627	20240802	090100	1588679	1102	1103	1103	1088	44
628	20240802	090000	1540267	1101	1085	1101	1085	1248